NYSEArca - Delayed Quote • USD
WisdomTree U.S. Earnings 500 Fund (EPS)
At close: April 26 at 3:54 PM EDT
After hours: April 26 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 54.09 | 18,000 |
Apr 25, 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 53.61 | 27,300 |
Apr 24, 2024 | 54.09 | 54.09 | 53.74 | 54.01 | 54.01 | 25,500 |
Apr 23, 2024 | 53.53 | 54.03 | 53.53 | 53.97 | 53.97 | 35,800 |
Apr 22, 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 53.38 | 30,500 |
Apr 19, 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 52.92 | 45,500 |
Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 53.19 | 63,100 |
Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 53.18 | 57,400 |
Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 53.41 | 23,400 |
Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 53.56 | 35,700 |
Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 54.09 | 77,500 |
Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 54.95 | 38,900 |
Apr 10, 2024 | 54.56 | 54.81 | 54.42 | 54.65 | 54.65 | 75,900 |
Apr 9, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 55.20 | 51,000 |
Apr 8, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 55.12 | 19,700 |
Apr 5, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 55.13 | 40,500 |
Apr 4, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 54.55 | 26,700 |
Apr 3, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 55.17 | 189,600 |
Apr 2, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 55.07 | 25,100 |
Apr 1, 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 55.38 | 39,300 |
Mar 28, 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 55.40 | 61,400 |
Mar 27, 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 55.31 | 67,200 |
Mar 26, 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 54.83 | 31,600 |
Mar 25, 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 54.93 | 63,200 |
Mar 22, 2024 | 0.21 Dividend | |||||
Mar 22, 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 55.13 | 25,500 |
Mar 21, 2024 | 55.49 | 55.54 | 55.36 | 55.40 | 55.19 | 38,600 |
Mar 20, 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 54.93 | 24,100 |
Mar 19, 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 54.40 | 31,400 |
Mar 18, 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 54.12 | 25,600 |
Mar 15, 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 53.78 | 39,900 |
Mar 14, 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 54.08 | 31,500 |
Mar 13, 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 54.18 | 89,100 |
Mar 12, 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 54.16 | 25,300 |
Mar 11, 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 53.65 | 39,000 |
Mar 8, 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 53.65 | 14,000 |
Mar 7, 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 53.84 | 29,700 |
Mar 6, 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 53.35 | 43,500 |
Mar 5, 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 53.08 | 232,900 |
Mar 4, 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 53.50 | 61,500 |
Mar 1, 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 53.59 | 38,500 |
Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 53.25 | 29,700 |
Feb 28, 2024 | 53.09 | 53.22 | 53.03 | 53.13 | 52.93 | 67,300 |
Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 53.02 | 71,800 |
Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 52.91 | 28,200 |
Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 53.14 | 19,800 |
Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 53.09 | 37,900 |
Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 52.21 | 27,000 |
Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.24 | 52.05 | 42,600 |
Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 52.31 | 32,300 |
Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 52.58 | 24,300 |
Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 52.18 | 30,600 |
Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 51.75 | 32,200 |
Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 52.45 | 55,100 |
Feb 9, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 52.38 | 26,100 |
Feb 8, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 52.17 | 26,600 |
Feb 7, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 52.09 | 12,200 |
Feb 6, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 51.73 | 19,600 |
Feb 5, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 51.63 | 68,500 |
Feb 2, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 51.89 | 49,700 |
Feb 1, 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 51.29 | 85,000 |
Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 50.81 | 28,900 |
Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 51.67 | 19,000 |
Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 51.54 | 67,900 |
Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 51.24 | 24,400 |
Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 51.22 | 66,400 |
Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 50.81 | 100,300 |
Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 50.80 | 29,600 |
Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 50.61 | 22,700 |
Jan 19, 2024 | 50.09 | 50.67 | 50.09 | 50.66 | 50.47 | 30,500 |
Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 49.85 | 69,200 |
Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 49.51 | 48,400 |
Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 49.77 | 39,900 |
Jan 12, 2024 | 50.32 | 50.46 | 50.11 | 50.24 | 50.05 | 208,500 |
Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 50.01 | 19,400 |
Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 50.05 | 310,700 |
Jan 9, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 49.86 | 27,200 |
Jan 8, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 50.01 | 51,400 |
Jan 5, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 49.43 | 30,000 |
Jan 4, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 49.28 | 73,000 |
Jan 3, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 49.50 | 152,300 |
Jan 2, 2024 | 49.83 | 50.07 | 49.79 | 49.95 | 49.77 | 209,300 |
Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 49.93 | 54,200 |
Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 50.08 | 33,600 |
Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 50.05 | 45,600 |
Dec 26, 2023 | 50.11 | 50.31 | 50.09 | 50.22 | 50.03 | 34,600 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 50.00 | 50.18 | 49.85 | 50.01 | 49.82 | 23,700 |
Dec 21, 2023 | 50.05 | 50.15 | 49.73 | 50.15 | 49.73 | 24,100 |
Dec 20, 2023 | 50.32 | 50.47 | 49.67 | 49.67 | 49.25 | 15,200 |
Dec 19, 2023 | 50.14 | 50.34 | 50.11 | 50.33 | 49.90 | 36,600 |
Dec 18, 2023 | 49.95 | 50.10 | 49.94 | 50.04 | 49.62 | 29,100 |
Dec 15, 2023 | 49.74 | 49.85 | 49.65 | 49.82 | 49.40 | 17,200 |
Dec 14, 2023 | 49.70 | 49.96 | 49.63 | 49.82 | 49.40 | 22,700 |
Dec 13, 2023 | 48.77 | 49.51 | 48.77 | 49.49 | 49.07 | 92,800 |
Dec 12, 2023 | 48.55 | 48.82 | 48.47 | 48.78 | 48.37 | 43,100 |
Dec 11, 2023 | 48.50 | 48.70 | 48.48 | 48.70 | 48.29 | 25,100 |
Dec 8, 2023 | 48.21 | 48.58 | 48.21 | 48.50 | 48.09 | 35,200 |
Dec 7, 2023 | 48.09 | 48.35 | 48.09 | 48.30 | 47.89 | 22,500 |
Dec 6, 2023 | 48.23 | 48.27 | 47.85 | 47.88 | 47.47 | 68,000 |
Dec 5, 2023 | 47.98 | 48.21 | 47.98 | 48.06 | 47.65 | 23,500 |
Dec 4, 2023 | 48.06 | 48.20 | 47.99 | 48.18 | 47.77 | 16,700 |
Dec 1, 2023 | 47.99 | 48.44 | 47.99 | 48.39 | 47.98 | 20,900 |
Nov 30, 2023 | 47.97 | 48.08 | 47.81 | 48.08 | 47.67 | 17,400 |
Nov 29, 2023 | 48.19 | 48.28 | 47.87 | 47.88 | 47.47 | 28,800 |
Nov 28, 2023 | 47.79 | 48.05 | 47.78 | 47.93 | 47.52 | 18,000 |
Nov 27, 2023 | 47.86 | 47.98 | 47.83 | 47.87 | 47.46 | 14,900 |
Nov 24, 2023 | 48.02 | 48.04 | 47.98 | 48.01 | 47.60 | 44,600 |
Nov 22, 2023 | 47.92 | 48.05 | 47.85 | 48.00 | 47.59 | 29,200 |
Nov 21, 2023 | 47.75 | 47.82 | 47.69 | 47.77 | 47.37 | 20,300 |
Nov 20, 2023 | 47.56 | 48.00 | 47.56 | 47.87 | 47.46 | 32,200 |
Nov 17, 2023 | 47.53 | 47.64 | 47.44 | 47.58 | 47.18 | 37,300 |
Nov 16, 2023 | 47.45 | 47.50 | 47.23 | 47.44 | 47.04 | 37,900 |
Nov 15, 2023 | 47.53 | 47.67 | 47.44 | 47.48 | 47.08 | 28,600 |
Nov 14, 2023 | 47.07 | 47.50 | 47.07 | 47.36 | 46.96 | 264,100 |
Nov 13, 2023 | 46.33 | 46.59 | 46.33 | 46.48 | 46.09 | 99,600 |
Nov 10, 2023 | 46.03 | 46.55 | 45.92 | 46.52 | 46.13 | 18,500 |
Nov 9, 2023 | 46.32 | 46.32 | 45.81 | 45.84 | 45.45 | 24,700 |
Nov 8, 2023 | 46.23 | 46.32 | 45.98 | 46.22 | 45.83 | 33,800 |
Nov 7, 2023 | 46.03 | 46.29 | 46.03 | 46.18 | 45.79 | 40,500 |
Nov 6, 2023 | 46.32 | 46.34 | 46.02 | 46.19 | 45.80 | 30,400 |
Nov 3, 2023 | 46.07 | 46.32 | 46.05 | 46.21 | 45.82 | 25,200 |
Nov 2, 2023 | 45.27 | 45.79 | 45.27 | 45.79 | 45.40 | 60,300 |
Nov 1, 2023 | 44.63 | 45.02 | 44.60 | 44.95 | 44.57 | 82,300 |
Oct 31, 2023 | 44.38 | 44.54 | 44.18 | 44.49 | 44.11 | 58,400 |
Oct 30, 2023 | 44.04 | 44.32 | 43.92 | 44.25 | 43.88 | 29,500 |
Oct 27, 2023 | 44.07 | 44.09 | 43.60 | 43.69 | 43.32 | 22,600 |
Oct 26, 2023 | 44.31 | 44.42 | 43.96 | 44.02 | 43.65 | 69,500 |
Oct 25, 2023 | 44.90 | 44.90 | 44.48 | 44.52 | 44.14 | 23,100 |
Oct 24, 2023 | 45.27 | 45.38 | 45.04 | 45.22 | 44.84 | 45,900 |
Oct 23, 2023 | 44.94 | 45.27 | 44.81 | 44.97 | 44.59 | 64,300 |
Oct 20, 2023 | 45.49 | 45.49 | 45.12 | 45.13 | 44.75 | 16,200 |
Oct 19, 2023 | 46.20 | 46.28 | 45.61 | 45.72 | 45.33 | 42,300 |
Oct 18, 2023 | 46.44 | 46.53 | 45.95 | 46.07 | 45.68 | 27,400 |
Oct 17, 2023 | 46.17 | 46.80 | 46.17 | 46.63 | 46.24 | 26,700 |
Oct 16, 2023 | 46.24 | 46.58 | 46.24 | 46.51 | 46.12 | 35,800 |
Oct 13, 2023 | 46.46 | 46.52 | 45.88 | 46.04 | 45.65 | 78,300 |
Oct 12, 2023 | 46.63 | 46.63 | 46.08 | 46.21 | 45.82 | 19,200 |
Oct 11, 2023 | 46.40 | 46.51 | 46.20 | 46.49 | 46.10 | 15,300 |
Oct 10, 2023 | 46.27 | 46.64 | 46.25 | 46.37 | 45.98 | 19,900 |
Oct 9, 2023 | 45.60 | 46.19 | 45.60 | 46.13 | 45.74 | 26,700 |
Oct 6, 2023 | 45.03 | 45.91 | 44.99 | 45.75 | 45.36 | 12,400 |
Oct 5, 2023 | 45.13 | 45.29 | 44.95 | 45.21 | 44.83 | 25,000 |
Oct 4, 2023 | 45.05 | 45.30 | 44.86 | 45.28 | 44.90 | 22,200 |
Oct 3, 2023 | 45.44 | 45.44 | 44.92 | 45.03 | 44.65 | 54,100 |
Oct 2, 2023 | 45.75 | 45.75 | 45.37 | 45.63 | 45.24 | 35,000 |
Sep 29, 2023 | 46.29 | 46.29 | 45.59 | 45.75 | 45.36 | 46,000 |
Sep 28, 2023 | 45.60 | 46.06 | 45.55 | 45.94 | 45.55 | 26,600 |
Sep 27, 2023 | 45.72 | 45.72 | 45.19 | 45.62 | 45.23 | 40,000 |
Sep 26, 2023 | 45.79 | 45.90 | 45.48 | 45.54 | 45.15 | 19,100 |
Sep 25, 2023 | 45.78 | 46.17 | 45.78 | 46.14 | 45.75 | 21,500 |
Sep 22, 2023 | 46.37 | 46.52 | 46.16 | 46.19 | 45.80 | 25,500 |
Sep 21, 2023 | 46.64 | 46.64 | 46.27 | 46.28 | 45.89 | 32,800 |
Sep 20, 2023 | 47.56 | 47.56 | 46.94 | 46.97 | 46.57 | 32,900 |
Sep 19, 2023 | 47.44 | 47.44 | 47.12 | 47.37 | 46.97 | 17,600 |
Sep 18, 2023 | 47.34 | 47.58 | 47.34 | 47.47 | 47.07 | 16,700 |
Sep 15, 2023 | 47.79 | 47.79 | 47.38 | 47.42 | 47.02 | 17,000 |
Sep 14, 2023 | 47.67 | 48.01 | 47.67 | 47.95 | 47.54 | 30,700 |
Sep 13, 2023 | 47.48 | 47.56 | 47.37 | 47.48 | 47.08 | 23,900 |
Sep 12, 2023 | 47.57 | 47.68 | 47.39 | 47.45 | 47.05 | 10,900 |
Sep 11, 2023 | 47.70 | 47.72 | 47.49 | 47.58 | 47.18 | 12,600 |
Sep 8, 2023 | 47.21 | 47.48 | 47.21 | 47.39 | 46.99 | 11,600 |
Sep 7, 2023 | 47.18 | 47.29 | 47.14 | 47.22 | 46.82 | 14,600 |
Sep 6, 2023 | 47.50 | 47.54 | 47.18 | 47.40 | 47.00 | 22,400 |
Sep 5, 2023 | 47.91 | 47.91 | 47.64 | 47.64 | 47.24 | 12,900 |
Sep 1, 2023 | 47.97 | 48.04 | 47.73 | 47.86 | 47.45 | 29,900 |
Aug 31, 2023 | 47.91 | 47.98 | 47.74 | 47.74 | 47.34 | 18,900 |
Aug 30, 2023 | 47.63 | 47.84 | 47.63 | 47.77 | 47.37 | 14,100 |
Aug 29, 2023 | 47.04 | 47.69 | 47.04 | 47.67 | 47.27 | 19,000 |
Aug 28, 2023 | 46.94 | 47.03 | 46.78 | 47.00 | 46.60 | 17,600 |
Aug 25, 2023 | 46.62 | 46.78 | 46.16 | 46.68 | 46.28 | 29,300 |
Aug 24, 2023 | 47.04 | 47.20 | 46.38 | 46.38 | 45.99 | 23,700 |
Aug 23, 2023 | 46.67 | 47.06 | 46.62 | 46.96 | 46.56 | 47,500 |
Aug 22, 2023 | 46.92 | 46.92 | 46.49 | 46.53 | 46.14 | 39,600 |
Aug 21, 2023 | 46.63 | 46.78 | 46.35 | 46.73 | 46.33 | 25,000 |
Aug 18, 2023 | 46.17 | 46.57 | 46.13 | 46.47 | 46.08 | 20,200 |
Aug 17, 2023 | 46.98 | 46.98 | 46.47 | 46.51 | 46.12 | 20,700 |
Aug 16, 2023 | 47.12 | 47.18 | 46.76 | 46.76 | 46.36 | 15,400 |
Aug 15, 2023 | 47.42 | 47.42 | 47.04 | 47.13 | 46.73 | 22,000 |
Aug 14, 2023 | 47.49 | 47.69 | 47.35 | 47.69 | 47.29 | 39,400 |
Aug 11, 2023 | 47.36 | 47.63 | 47.31 | 47.55 | 47.15 | 65,100 |
Aug 10, 2023 | 47.83 | 48.09 | 47.48 | 47.52 | 47.12 | 19,400 |
Aug 9, 2023 | 47.81 | 47.83 | 47.48 | 47.48 | 47.08 | 19,500 |
Aug 8, 2023 | 47.58 | 47.82 | 47.37 | 47.79 | 47.39 | 19,800 |
Aug 7, 2023 | 47.84 | 48.00 | 47.76 | 48.00 | 47.59 | 16,900 |
Aug 4, 2023 | 48.06 | 48.18 | 47.50 | 47.55 | 47.15 | 9,100 |
Aug 3, 2023 | 47.73 | 47.97 | 47.62 | 47.81 | 47.41 | 14,100 |
Aug 2, 2023 | 48.10 | 48.16 | 47.88 | 47.92 | 47.51 | 45,000 |
Aug 1, 2023 | 48.54 | 48.57 | 48.41 | 48.52 | 48.11 | 24,000 |
Jul 31, 2023 | 48.62 | 48.69 | 48.50 | 48.62 | 48.21 | 23,500 |
Jul 28, 2023 | 48.46 | 48.61 | 48.35 | 48.53 | 48.12 | 24,900 |
Jul 27, 2023 | 48.69 | 48.74 | 48.00 | 48.11 | 47.70 | 35,200 |
Jul 26, 2023 | 48.09 | 48.36 | 48.09 | 48.26 | 47.85 | 17,300 |
Jul 25, 2023 | 48.06 | 48.30 | 48.06 | 48.16 | 47.75 | 58,800 |
Jul 24, 2023 | 47.98 | 48.15 | 47.98 | 48.07 | 47.66 | 44,100 |
Jul 21, 2023 | 47.96 | 47.98 | 47.78 | 47.80 | 47.40 | 29,000 |
Jul 20, 2023 | 47.92 | 48.06 | 47.72 | 47.80 | 47.40 | 365,300 |
Jul 19, 2023 | 47.97 | 48.11 | 47.97 | 48.02 | 47.61 | 23,200 |
Jul 18, 2023 | 47.35 | 47.86 | 47.35 | 47.81 | 47.41 | 27,600 |
Jul 17, 2023 | 47.34 | 47.50 | 47.31 | 47.45 | 47.05 | 19,300 |
Jul 14, 2023 | 47.56 | 47.58 | 47.28 | 47.30 | 46.90 | 62,400 |
Jul 13, 2023 | 47.35 | 47.57 | 47.35 | 47.54 | 47.14 | 17,100 |
Jul 12, 2023 | 47.22 | 47.31 | 47.08 | 47.13 | 46.73 | 9,600 |
Jul 11, 2023 | 46.45 | 46.80 | 46.45 | 46.80 | 46.40 | 18,200 |
Jul 10, 2023 | 46.31 | 46.42 | 46.21 | 46.34 | 45.95 | 8,500 |
Jul 7, 2023 | 46.33 | 46.66 | 46.24 | 46.27 | 45.88 | 20,800 |
Jul 6, 2023 | 46.45 | 46.45 | 46.07 | 46.31 | 45.92 | 22,700 |
Jul 5, 2023 | 46.72 | 46.84 | 46.64 | 46.77 | 46.37 | 27,200 |
Jul 3, 2023 | 46.71 | 46.82 | 46.71 | 46.81 | 46.41 | 214,600 |
Jun 30, 2023 | 46.63 | 46.80 | 46.53 | 46.71 | 46.31 | 30,800 |
Jun 29, 2023 | 46.07 | 46.25 | 46.00 | 46.25 | 45.86 | 61,700 |
Jun 28, 2023 | 45.92 | 46.10 | 45.81 | 46.00 | 45.61 | 36,600 |
Jun 27, 2023 | 45.66 | 46.05 | 45.56 | 45.99 | 45.60 | 33,500 |
Jun 26, 2023 | 0.22 Dividend | |||||
Jun 26, 2023 | 45.65 | 45.82 | 45.52 | 45.53 | 45.14 | 17,800 |
Jun 23, 2023 | 45.88 | 46.00 | 45.80 | 45.87 | 45.26 | 17,800 |
Jun 22, 2023 | 45.93 | 46.19 | 45.92 | 46.19 | 45.58 | 25,100 |
Jun 21, 2023 | 46.11 | 46.29 | 46.07 | 46.07 | 45.46 | 77,000 |
Jun 20, 2023 | 46.35 | 46.40 | 46.17 | 46.27 | 45.66 | 18,800 |
Jun 16, 2023 | 46.83 | 46.91 | 46.60 | 46.60 | 45.98 | 50,600 |
Jun 15, 2023 | 46.06 | 46.82 | 46.06 | 46.80 | 46.18 | 15,500 |
Jun 14, 2023 | 46.23 | 46.42 | 45.84 | 46.12 | 45.51 | 40,800 |
Jun 13, 2023 | 46.14 | 46.30 | 46.14 | 46.21 | 45.60 | 12,100 |
Jun 12, 2023 | 45.71 | 45.94 | 45.59 | 45.94 | 45.33 | 28,600 |
Jun 9, 2023 | 45.60 | 45.74 | 45.50 | 45.58 | 44.98 | 132,700 |
Jun 8, 2023 | 45.42 | 45.58 | 45.25 | 45.54 | 44.94 | 38,300 |
Jun 7, 2023 | 45.39 | 45.52 | 45.31 | 45.38 | 44.78 | 27,200 |
Jun 6, 2023 | 45.16 | 45.43 | 45.16 | 45.39 | 44.79 | 124,800 |
Jun 5, 2023 | 45.41 | 45.48 | 45.16 | 45.22 | 44.62 | 115,100 |
Jun 2, 2023 | 44.86 | 45.38 | 44.86 | 45.33 | 44.73 | 29,600 |
Jun 1, 2023 | 44.31 | 44.74 | 44.15 | 44.59 | 44.00 | 24,400 |
May 31, 2023 | 44.26 | 44.32 | 44.07 | 44.22 | 43.64 | 30,600 |
May 30, 2023 | 44.70 | 44.70 | 44.30 | 44.48 | 43.89 | 26,800 |
May 26, 2023 | 44.12 | 44.58 | 44.12 | 44.53 | 43.94 | 62,100 |
May 25, 2023 | 44.06 | 44.09 | 43.78 | 43.98 | 43.40 | 14,600 |
May 24, 2023 | 44.03 | 44.03 | 43.73 | 43.80 | 43.22 | 18,100 |
May 23, 2023 | 44.40 | 44.54 | 44.15 | 44.15 | 43.57 | 21,800 |
May 22, 2023 | 44.47 | 44.60 | 44.36 | 44.46 | 43.87 | 29,300 |
May 19, 2023 | 44.66 | 44.66 | 44.30 | 44.43 | 43.84 | 15,400 |
May 18, 2023 | 44.00 | 44.53 | 44.00 | 44.47 | 43.88 | 21,700 |
May 17, 2023 | 43.71 | 44.16 | 43.68 | 44.10 | 43.52 | 23,000 |
May 16, 2023 | 43.77 | 43.77 | 43.49 | 43.49 | 42.91 | 56,300 |
May 15, 2023 | 43.72 | 43.85 | 43.60 | 43.82 | 43.24 | 29,800 |
May 12, 2023 | 43.89 | 43.89 | 43.39 | 43.65 | 43.07 | 33,900 |
May 11, 2023 | 43.74 | 43.76 | 43.51 | 43.73 | 43.15 | 46,200 |
May 10, 2023 | 43.94 | 44.00 | 43.44 | 43.76 | 43.18 | 25,900 |
May 9, 2023 | 43.70 | 43.81 | 43.67 | 43.67 | 43.09 | 38,100 |
May 8, 2023 | 43.92 | 43.92 | 43.73 | 43.81 | 43.23 | 23,400 |
May 5, 2023 | 43.54 | 43.95 | 43.53 | 43.80 | 43.22 | 30,500 |
May 4, 2023 | 43.33 | 43.33 | 42.94 | 43.03 | 42.46 | 14,600 |
May 3, 2023 | 43.79 | 43.98 | 43.45 | 43.46 | 42.89 | 28,300 |
May 2, 2023 | 44.40 | 44.40 | 43.51 | 43.80 | 43.22 | 107,700 |
May 1, 2023 | 44.44 | 44.62 | 44.44 | 44.49 | 43.90 | 37,400 |
Apr 28, 2023 | 44.06 | 44.52 | 44.06 | 44.52 | 43.93 | 45,800 |
Apr 27, 2023 | 43.60 | 44.17 | 43.60 | 44.14 | 43.56 | 18,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%